Skip to main content
logo
GMO Domestic Resilience ETF (DRES)
NYSEARCA: DRES · Real-Time Price · USD
29.21
-0.57 (-1.91%)
At close: Feb 12, 2026, 4:00 PM EST
29.21
0.00 (0.00%)
After-hours: Feb 12, 2026, 8:00 PM EST

DRES Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202629.9529.9529.0229.2129.21-1.91%2,221
Feb 11, 202629.7729.9329.7729.7829.780.26%2,553
Feb 10, 202629.6829.8629.4929.7029.70-0.19%2,433
Feb 9, 202629.7029.8629.5829.7629.760.06%34,574
Feb 6, 202629.4529.7429.4529.7429.742.98%657
Feb 5, 202629.0229.0228.8828.8828.88-0.73%534
Feb 4, 202628.8629.0928.7829.0929.092.07%5,994
Feb 3, 202628.2328.6328.2328.5028.501.58%4,777
Feb 2, 202627.5928.0627.5928.0628.061.51%1,419
Jan 30, 202627.5627.6427.5627.6427.64-0.55%400
Jan 29, 202627.9427.9427.6227.8027.800.73%2,623
Jan 28, 202627.5927.6927.5827.6027.59-0.07%7,764
Jan 27, 202627.7027.7027.6027.6227.620.03%1,689
Jan 26, 202627.7527.7527.5927.6127.61-0.41%2,023
Jan 23, 202627.9527.9527.7027.7227.72-0.69%2,401
Jan 22, 202627.9227.9527.9127.9127.910.35%750
Jan 21, 202627.5627.8227.5627.8227.822.46%392
Jan 20, 202627.5327.5327.0927.1527.15-2.20%7,005
Jan 16, 202627.5427.7627.5427.7627.760.04%2,795
Jan 15, 202627.6127.7927.6127.7527.751.25%8,552
Jan 14, 202627.4727.4927.3327.4127.410.14%7,079
Jan 13, 202627.3427.3727.3427.3727.370.39%1,280
Jan 12, 202627.2527.2727.2127.2627.260.48%730
Jan 9, 202626.9827.1526.9827.1327.131.55%1,334
Jan 8, 202626.6126.7226.5926.7226.721.62%2,069
Jan 7, 202627.0927.0926.2926.2926.29-2.27%1,282
Jan 6, 202626.7626.9426.7626.9026.901.05%1,440
Jan 5, 202626.5326.7526.5126.6226.621.87%4,276
Jan 2, 202625.8826.2125.8826.1426.142.21%3,434
Dec 31, 202525.7725.7725.5725.5725.57-1.08%1,042
Dec 30, 202525.9826.0125.8525.8525.85-0.87%15,937
Dec 29, 202526.1226.1226.0426.0826.02-0.43%4,763
Dec 26, 202526.1926.2226.1426.1926.13-0.20%1,258
Dec 24, 202526.1926.2826.1926.2426.180.15%10,270
Dec 23, 202526.1126.2526.1026.2026.140.21%15,173
Dec 22, 202526.1726.1726.1526.1526.091.00%290
Dec 19, 202525.8325.9125.7925.8925.830.39%2,358
Dec 18, 202526.0126.0125.7825.7925.730.16%2,493
Dec 17, 202525.7525.7525.7525.7525.69-0.91%176
Dec 16, 202525.9825.9825.9825.9825.93-0.81%48
Dec 15, 202526.3426.3426.1626.2026.14-0.38%1,719
Dec 12, 202526.4526.4526.2526.3026.24-0.93%1,280
Dec 11, 202526.6626.6626.5426.5426.490.61%2,271
Dec 10, 202525.8626.3825.8626.3826.322.26%980
Dec 9, 202525.9626.0625.8025.8025.74-0.92%2,435
Dec 8, 202526.1426.1426.0126.0425.98-0.03%1,363
Dec 5, 202526.1026.1026.0426.0425.99-0.32%370
Dec 4, 202526.1426.1526.1326.1326.070.54%477
Dec 3, 202525.8125.9925.8125.9925.931.87%678
Dec 2, 202525.3625.5125.3625.5125.450.61%401